燦ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,186 | 1,193 | 1,161 | 1,177 | -3 | -0.3% | 14,800 |
| 2024/09/17 | 1,164 | 1,188 | 1,164 | 1,180 | +17 | +1.5% | 18,100 |
| 2024/09/13 | 1,175 | 1,175 | 1,160 | 1,163 | -12 | -1% | 25,200 |
| 2024/09/12 | 1,182 | 1,195 | 1,160 | 1,175 | +15 | +1.3% | 21,200 |
| 2024/09/11 | 1,161 | 1,164 | 1,154 | 1,160 | -3 | -0.3% | 39,800 |
| 2024/09/10 | 1,169 | 1,179 | 1,159 | 1,163 | -5 | -0.4% | 9,800 |
| 2024/09/09 | 1,161 | 1,188 | 1,160 | 1,168 | -15 | -1.3% | 22,700 |
| 2024/09/06 | 1,179 | 1,203 | 1,179 | 1,183 | +4 | +0.3% | 21,600 |
| 2024/09/05 | 1,164 | 1,186 | 1,160 | 1,179 | +15 | +1.3% | 26,800 |
| 2024/09/04 | 1,165 | 1,188 | 1,150 | 1,164 | -27 | -2.3% | 30,900 |
| 2024/09/03 | 1,173 | 1,192 | 1,173 | 1,191 | +16 | +1.4% | 20,500 |
| 2024/09/02 | 1,186 | 1,194 | 1,161 | 1,175 | -11 | -0.9% | 17,000 |
| 2024/08/30 | 1,174 | 1,189 | 1,170 | 1,186 | +12 | +1% | 9,000 |
| 2024/08/29 | 1,176 | 1,179 | 1,165 | 1,174 | -2 | -0.2% | 10,500 |
| 2024/08/28 | 1,177 | 1,183 | 1,166 | 1,176 | -18 | -1.5% | 19,800 |
| 2024/08/27 | 1,177 | 1,203 | 1,175 | 1,194 | +28 | +2.4% | 23,000 |
| 2024/08/26 | 1,184 | 1,186 | 1,163 | 1,166 | -12 | -1% | 32,300 |
| 2024/08/23 | 1,163 | 1,181 | 1,163 | 1,178 | +8 | +0.7% | 18,000 |
| 2024/08/22 | 1,161 | 1,176 | 1,149 | 1,170 | +12 | +1% | 19,500 |
| 2024/08/21 | 1,132 | 1,158 | 1,132 | 1,158 | +8 | +0.7% | 20,200 |
| 2024/08/20 | 1,148 | 1,156 | 1,132 | 1,150 | +9 | +0.8% | 22,100 |
| 2024/08/19 | 1,167 | 1,178 | 1,135 | 1,141 | -34 | -2.9% | 33,300 |
| 2024/08/16 | 1,138 | 1,175 | 1,134 | 1,175 | +48 | +4.3% | 38,000 |
| 2024/08/15 | 1,141 | 1,155 | 1,122 | 1,127 | -20 | -1.7% | 47,100 |
| 2024/08/14 | 1,174 | 1,174 | 1,128 | 1,147 | ±0 | ±0% | 21,300 |
| 2024/08/13 | 1,152 | 1,181 | 1,140 | 1,147 | ±0 | ±0% | 22,900 |
| 2024/08/09 | 1,199 | 1,237 | 1,114 | 1,147 | -22 | -1.9% | 46,600 |
| 2024/08/08 | 1,124 | 1,207 | 1,113 | 1,169 | +45 | +4% | 47,300 |
| 2024/08/07 | 1,107 | 1,171 | 1,084 | 1,124 | -15 | -1.3% | 36,600 |
| 2024/08/06 | 1,240 | 1,240 | 1,085 | 1,139 | +79 | +7.5% | 48,300 |
| 2024/08/05 | 1,120 | 1,130 | 1,021 | 1,060 | -106 | -9.1% | 93,300 |
| 2024/08/02 | 1,254 | 1,254 | 1,166 | 1,166 | -91 | -7.2% | 40,100 |
| 2024/08/01 | 1,309 | 1,309 | 1,257 | 1,257 | -52 | -4% | 28,800 |
| 2024/07/31 | 1,279 | 1,309 | 1,252 | 1,309 | +26 | +2% | 24,800 |
| 2024/07/30 | 1,291 | 1,299 | 1,267 | 1,283 | -2 | -0.2% | 35,100 |
| 2024/07/29 | 1,245 | 1,290 | 1,244 | 1,285 | +58 | +4.7% | 21,700 |
| 2024/07/26 | 1,262 | 1,262 | 1,225 | 1,227 | -35 | -2.8% | 32,700 |
| 2024/07/25 | 1,262 | 1,272 | 1,240 | 1,262 | ±0 | ±0% | 42,800 |
| 2024/07/24 | 1,268 | 1,280 | 1,259 | 1,262 | -6 | -0.5% | 16,100 |
| 2024/07/23 | 1,261 | 1,283 | 1,261 | 1,268 | +7 | +0.6% | 14,100 |
| 2024/07/22 | 1,287 | 1,288 | 1,258 | 1,261 | -38 | -2.9% | 29,500 |
| 2024/07/19 | 1,313 | 1,318 | 1,285 | 1,299 | -22 | -1.7% | 31,600 |
| 2024/07/18 | 1,342 | 1,382 | 1,316 | 1,321 | -39 | -2.9% | 44,500 |
| 2024/07/17 | 1,278 | 1,367 | 1,276 | 1,360 | +80 | +6.3% | 103,200 |
| 2024/07/16 | 1,190 | 1,283 | 1,190 | 1,280 | +113 | +9.7% | 198,300 |
| 2024/07/12 | 1,165 | 1,180 | 1,160 | 1,167 | +2 | +0.2% | 22,500 |
| 2024/07/11 | 1,151 | 1,165 | 1,139 | 1,165 | +38 | +3.4% | 30,100 |
| 2024/07/10 | 1,153 | 1,153 | 1,125 | 1,127 | -29 | -2.5% | 37,800 |
| 2024/07/09 | 1,165 | 1,165 | 1,146 | 1,156 | +2 | +0.2% | 24,900 |
| 2024/07/08 | 1,157 | 1,173 | 1,153 | 1,154 | -7 | -0.6% | 22,700 |
151～
200
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「燦ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＵＮＩＴＥＤ | 69,000円 | -9.3% | -46.2% | 6.96% | 18.70倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.52倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.90倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
